5391 (株)エーアンドエーマテリアル の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 628 | 628 | 620 | 620 | 5,000 | 6,200 |
| 1991-12-27 | 639 | 639 | 638 | 638 | 74,000 | 6,380 |
| 1991-12-26 | 617 | 640 | 617 | 640 | 9,000 | 6,400 |
| 1991-12-25 | 617 | 642 | 616 | 616 | 29,000 | 6,160 |
| 1991-12-24 | 637 | 641 | 616 | 616 | 22,000 | 6,160 |
| 1991-12-20 | 637 | 655 | 630 | 630 | 114,000 | 6,300 |
| 1991-12-19 | 660 | 670 | 635 | 637 | 60,000 | 6,370 |
| 1991-12-18 | 685 | 703 | 660 | 660 | 79,000 | 6,600 |
| 1991-12-17 | 690 | 718 | 690 | 695 | 367,000 | 6,950 |
| 1991-12-16 | 675 | 677 | 651 | 675 | 105,000 | 6,750 |
| 1991-12-13 | 660 | 675 | 660 | 665 | 100,000 | 6,650 |
| 1991-12-12 | 637 | 653 | 637 | 650 | 113,000 | 6,500 |
| 1991-12-11 | 606 | 637 | 603 | 637 | 58,000 | 6,370 |
| 1991-12-10 | 685 | 685 | 625 | 625 | 100,000 | 6,250 |
| 1991-12-09 | 665 | 698 | 665 | 684 | 242,000 | 6,840 |
| 1991-12-06 | 630 | 678 | 630 | 655 | 261,000 | 6,550 |
| 1991-12-05 | 629 | 650 | 616 | 620 | 548,000 | 6,200 |
| 1991-12-04 | 555 | 629 | 555 | 611 | 298,000 | 6,110 |
| 1991-12-03 | 565 | 565 | 555 | 555 | 38,000 | 5,550 |
| 1991-12-02 | 578 | 578 | 553 | 555 | 11,000 | 5,550 |
| 1991-11-29 | 559 | 566 | 559 | 563 | 219,000 | 5,630 |
| 1991-11-28 | 550 | 560 | 549 | 560 | 42,000 | 5,600 |
| 1991-11-27 | 559 | 559 | 550 | 550 | 42,000 | 5,500 |
| 1991-11-26 | 561 | 561 | 551 | 551 | 92,000 | 5,510 |
| 1991-11-25 | 565 | 565 | 558 | 561 | 40,000 | 5,610 |
| 1991-11-22 | 560 | 560 | 556 | 560 | 24,000 | 5,600 |
| 1991-11-21 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1991-11-20 | 560 | 560 | 550 | 550 | 3,000 | 5,500 |
| 1991-11-19 | 561 | 565 | 559 | 559 | 15,000 | 5,590 |
| 1991-11-18 | 563 | 563 | 561 | 561 | 20,000 | 5,610 |
| 1991-11-15 | 590 | 590 | 580 | 580 | 9,000 | 5,800 |
| 1991-11-14 | 596 | 600 | 586 | 586 | 12,000 | 5,860 |
| 1991-11-13 | 592 | 595 | 590 | 590 | 23,000 | 5,900 |
| 1991-11-12 | 600 | 600 | 591 | 591 | 34,000 | 5,910 |
| 1991-11-11 | 600 | 600 | 596 | 596 | 11,000 | 5,960 |
| 1991-11-08 | 605 | 605 | 597 | 600 | 11,000 | 6,000 |
| 1991-11-07 | 595 | 595 | 595 | 595 | 7,000 | 5,950 |
| 1991-11-06 | 605 | 605 | 595 | 595 | 15,000 | 5,950 |
| 1991-11-05 | 615 | 615 | 600 | 609 | 13,000 | 6,090 |
| 1991-11-01 | 615 | 619 | 610 | 610 | 38,000 | 6,100 |
| 1991-10-31 | 617 | 617 | 610 | 615 | 22,000 | 6,150 |
| 1991-10-30 | 618 | 620 | 615 | 617 | 23,000 | 6,170 |
| 1991-10-29 | 608 | 628 | 608 | 608 | 25,000 | 6,080 |
| 1991-10-28 | 615 | 615 | 608 | 608 | 15,000 | 6,080 |
| 1991-10-25 | 624 | 625 | 600 | 608 | 54,000 | 6,080 |
| 1991-10-24 | 604 | 615 | 604 | 615 | 72,000 | 6,150 |
| 1991-10-23 | 583 | 599 | 580 | 580 | 39,000 | 5,800 |
| 1991-10-22 | 590 | 590 | 580 | 581 | 5,000 | 5,810 |
| 1991-10-21 | 567 | 590 | 567 | 590 | 15,000 | 5,900 |
| 1991-10-18 | 571 | 575 | 570 | 575 | 4,000 | 5,750 |
| 1991-10-17 | 585 | 585 | 570 | 570 | 12,000 | 5,700 |
| 1991-10-16 | 575 | 579 | 566 | 579 | 20,000 | 5,790 |
| 1991-10-15 | 580 | 580 | 567 | 567 | 8,000 | 5,670 |
| 1991-10-14 | 571 | 576 | 568 | 568 | 37,000 | 5,680 |
| 1991-10-11 | 561 | 561 | 550 | 551 | 26,000 | 5,510 |
| 1991-10-09 | 560 | 570 | 560 | 570 | 21,000 | 5,700 |
| 1991-10-08 | 590 | 590 | 565 | 584 | 14,000 | 5,840 |
| 1991-10-07 | 585 | 590 | 570 | 590 | 7,000 | 5,900 |
| 1991-10-04 | 600 | 600 | 571 | 585 | 28,000 | 5,850 |
| 1991-10-03 | 586 | 600 | 583 | 600 | 53,000 | 6,000 |
| 1991-10-02 | 576 | 585 | 576 | 585 | 40,000 | 5,850 |
| 1991-10-01 | 550 | 575 | 546 | 575 | 95,000 | 5,750 |
| 1991-09-30 | 560 | 560 | 541 | 546 | 50,000 | 5,460 |
| 1991-09-27 | 551 | 560 | 546 | 558 | 21,000 | 5,580 |
| 1991-09-26 | 540 | 545 | 535 | 545 | 79,000 | 5,450 |
| 1991-09-25 | 550 | 550 | 540 | 541 | 65,000 | 5,410 |
| 1991-09-24 | 556 | 556 | 540 | 542 | 39,000 | 5,420 |
| 1991-09-20 | 563 | 563 | 555 | 555 | 26,000 | 5,550 |
| 1991-09-19 | 575 | 575 | 560 | 560 | 8,000 | 5,600 |
| 1991-09-18 | 560 | 580 | 560 | 580 | 24,000 | 5,800 |
| 1991-09-17 | 580 | 580 | 558 | 560 | 23,000 | 5,600 |
| 1991-09-13 | 575 | 580 | 575 | 580 | 15,000 | 5,800 |
| 1991-09-12 | 544 | 555 | 544 | 545 | 13,000 | 5,450 |
| 1991-09-11 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1991-09-10 | 560 | 560 | 560 | 560 | 7,000 | 5,600 |
| 1991-09-09 | 584 | 586 | 584 | 586 | 12,000 | 5,860 |
| 1991-09-06 | 561 | 587 | 561 | 587 | 24,000 | 5,870 |
| 1991-09-05 | 533 | 560 | 533 | 560 | 25,000 | 5,600 |
| 1991-09-04 | 531 | 540 | 527 | 527 | 49,000 | 5,270 |
| 1991-09-03 | 535 | 540 | 530 | 530 | 16,000 | 5,300 |
| 1991-09-02 | 550 | 550 | 524 | 525 | 19,000 | 5,250 |
| 1991-08-30 | 550 | 550 | 540 | 540 | 3,000 | 5,400 |
| 1991-08-26 | 578 | 590 | 567 | 570 | 14,000 | 5,700 |
| 1991-08-23 | 573 | 573 | 568 | 568 | 24,000 | 5,680 |
| 1991-08-22 | 560 | 580 | 560 | 579 | 18,000 | 5,790 |
| 1991-08-21 | 519 | 531 | 515 | 530 | 78,000 | 5,300 |
| 1991-08-19 | 580 | 580 | 569 | 569 | 26,000 | 5,690 |
| 1991-08-16 | 600 | 600 | 580 | 580 | 32,000 | 5,800 |
| 1991-08-15 | 598 | 598 | 595 | 595 | 11,000 | 5,950 |
| 1991-08-14 | 600 | 600 | 598 | 598 | 14,000 | 5,980 |
| 1991-08-13 | 590 | 591 | 590 | 590 | 5,000 | 5,900 |
| 1991-08-12 | 607 | 607 | 600 | 600 | 12,000 | 6,000 |
| 1991-08-09 | 606 | 607 | 606 | 606 | 6,000 | 6,060 |
| 1991-08-08 | 634 | 634 | 605 | 605 | 6,000 | 6,050 |
| 1991-08-07 | 611 | 630 | 611 | 630 | 11,000 | 6,300 |
| 1991-08-06 | 638 | 638 | 635 | 635 | 4,000 | 6,350 |
| 1991-08-05 | 640 | 640 | 630 | 640 | 4,000 | 6,400 |
| 1991-08-02 | 620 | 640 | 620 | 640 | 7,000 | 6,400 |
| 1991-08-01 | 640 | 640 | 610 | 610 | 13,000 | 6,100 |
| 1991-07-31 | 636 | 640 | 634 | 634 | 17,000 | 6,340 |
| 1991-07-30 | 638 | 638 | 625 | 630 | 10,000 | 6,300 |
| 1991-07-29 | 620 | 620 | 620 | 620 | 6,000 | 6,200 |
| 1991-07-26 | 620 | 620 | 613 | 620 | 11,000 | 6,200 |
| 1991-07-25 | 630 | 640 | 620 | 620 | 6,000 | 6,200 |
| 1991-07-24 | 606 | 621 | 606 | 621 | 18,000 | 6,210 |
| 1991-07-23 | 621 | 621 | 606 | 606 | 28,000 | 6,060 |
| 1991-07-22 | 621 | 621 | 621 | 621 | 20,000 | 6,210 |
| 1991-07-19 | 635 | 635 | 621 | 621 | 22,000 | 6,210 |
| 1991-07-18 | 621 | 639 | 621 | 621 | 42,000 | 6,210 |
| 1991-07-17 | 620 | 640 | 620 | 621 | 43,000 | 6,210 |
| 1991-07-16 | 630 | 630 | 620 | 620 | 52,000 | 6,200 |
| 1991-07-15 | 581 | 611 | 581 | 611 | 22,000 | 6,110 |
| 1991-07-12 | 570 | 575 | 570 | 575 | 44,000 | 5,750 |
| 1991-07-11 | 560 | 575 | 556 | 565 | 26,000 | 5,650 |
| 1991-07-10 | 526 | 550 | 526 | 543 | 34,000 | 5,430 |
| 1991-07-09 | 520 | 520 | 500 | 506 | 51,000 | 5,060 |
| 1991-07-08 | 576 | 576 | 529 | 529 | 24,000 | 5,290 |
| 1991-07-05 | 589 | 589 | 575 | 575 | 6,000 | 5,750 |
| 1991-07-04 | 618 | 618 | 610 | 618 | 11,000 | 6,180 |
| 1991-07-03 | 626 | 630 | 626 | 630 | 10,000 | 6,300 |
| 1991-07-02 | 687 | 687 | 666 | 666 | 19,000 | 6,660 |
| 1991-07-01 | 667 | 667 | 655 | 667 | 41,000 | 6,670 |
| 1991-06-28 | 680 | 680 | 651 | 661 | 22,000 | 6,610 |
| 1991-06-27 | 680 | 680 | 670 | 673 | 21,000 | 6,730 |
| 1991-06-26 | 696 | 696 | 696 | 696 | 75,000 | 6,960 |
| 1991-06-25 | 699 | 700 | 672 | 672 | 88,000 | 6,720 |
| 1991-06-24 | 711 | 711 | 704 | 710 | 15,000 | 7,100 |
| 1991-06-21 | 700 | 708 | 692 | 704 | 18,000 | 7,040 |
| 1991-06-20 | 670 | 682 | 670 | 682 | 11,000 | 6,820 |
| 1991-06-19 | 704 | 704 | 670 | 670 | 21,000 | 6,700 |
| 1991-06-18 | 705 | 705 | 704 | 704 | 13,000 | 7,040 |
| 1991-06-17 | 714 | 714 | 705 | 705 | 15,000 | 7,050 |
| 1991-06-14 | 670 | 705 | 670 | 705 | 25,000 | 7,050 |
| 1991-06-13 | 678 | 678 | 678 | 678 | 3,000 | 6,780 |
| 1991-06-12 | 685 | 685 | 675 | 678 | 9,000 | 6,780 |
| 1991-06-11 | 680 | 685 | 675 | 685 | 18,000 | 6,850 |
| 1991-06-10 | 681 | 682 | 670 | 670 | 29,000 | 6,700 |
| 1991-06-07 | 678 | 681 | 678 | 681 | 11,000 | 6,810 |
| 1991-06-06 | 710 | 710 | 671 | 677 | 15,000 | 6,770 |
| 1991-06-05 | 720 | 720 | 710 | 710 | 11,000 | 7,100 |
| 1991-06-04 | 705 | 720 | 705 | 720 | 17,000 | 7,200 |
| 1991-06-03 | 725 | 730 | 725 | 730 | 9,000 | 7,300 |
| 1991-05-31 | 710 | 725 | 710 | 712 | 21,000 | 7,120 |
| 1991-05-30 | 689 | 725 | 689 | 720 | 13,000 | 7,200 |
| 1991-05-29 | 695 | 695 | 689 | 689 | 5,000 | 6,890 |
| 1991-05-28 | 689 | 689 | 689 | 689 | 2,000 | 6,890 |
| 1991-05-27 | 690 | 700 | 679 | 679 | 13,000 | 6,790 |
| 1991-05-24 | 725 | 725 | 691 | 700 | 8,000 | 7,000 |
| 1991-05-23 | 695 | 719 | 690 | 719 | 22,000 | 7,190 |
| 1991-05-22 | 677 | 705 | 676 | 705 | 8,000 | 7,050 |
| 1991-05-21 | 671 | 676 | 650 | 676 | 19,000 | 6,760 |
| 1991-05-20 | 675 | 683 | 671 | 671 | 26,000 | 6,710 |
| 1991-05-17 | 690 | 690 | 670 | 675 | 17,000 | 6,750 |
| 1991-05-16 | 705 | 705 | 700 | 700 | 9,000 | 7,000 |
| 1991-05-15 | 705 | 705 | 705 | 705 | 6,000 | 7,050 |
| 1991-05-14 | 725 | 725 | 710 | 710 | 23,000 | 7,100 |
| 1991-05-13 | 737 | 737 | 730 | 730 | 6,000 | 7,300 |
| 1991-05-10 | 710 | 727 | 710 | 727 | 10,000 | 7,270 |
| 1991-05-09 | 705 | 715 | 705 | 715 | 22,000 | 7,150 |
| 1991-05-08 | 715 | 715 | 715 | 715 | 5,000 | 7,150 |
| 1991-05-07 | 750 | 750 | 740 | 749 | 10,000 | 7,490 |
| 1991-05-02 | 720 | 750 | 719 | 750 | 11,000 | 7,500 |
| 1991-05-01 | 706 | 731 | 706 | 730 | 14,000 | 7,300 |
| 1991-04-30 | 705 | 708 | 705 | 706 | 14,000 | 7,060 |
| 1991-04-26 | 715 | 720 | 715 | 715 | 28,000 | 7,150 |
| 1991-04-25 | 735 | 753 | 734 | 750 | 44,000 | 7,500 |
| 1991-04-24 | 715 | 735 | 715 | 735 | 15,000 | 7,350 |
| 1991-04-23 | 720 | 725 | 711 | 715 | 18,000 | 7,150 |
| 1991-04-22 | 741 | 741 | 730 | 730 | 19,000 | 7,300 |
| 1991-04-19 | 756 | 760 | 743 | 750 | 30,000 | 7,500 |
| 1991-04-18 | 760 | 760 | 745 | 745 | 28,000 | 7,450 |
| 1991-04-17 | 760 | 770 | 760 | 760 | 36,000 | 7,600 |
| 1991-04-16 | 775 | 775 | 730 | 730 | 38,000 | 7,300 |
| 1991-04-15 | 781 | 781 | 765 | 780 | 62,000 | 7,800 |
| 1991-04-12 | 765 | 785 | 760 | 780 | 191,000 | 7,800 |
| 1991-04-11 | 745 | 780 | 745 | 755 | 230,000 | 7,550 |
| 1991-04-10 | 716 | 745 | 716 | 735 | 58,000 | 7,350 |
| 1991-04-09 | 735 | 735 | 720 | 720 | 19,000 | 7,200 |
| 1991-04-08 | 742 | 742 | 728 | 735 | 34,000 | 7,350 |
| 1991-04-05 | 720 | 736 | 720 | 736 | 25,000 | 7,360 |
| 1991-04-04 | 716 | 728 | 716 | 728 | 12,000 | 7,280 |
| 1991-04-03 | 717 | 730 | 711 | 715 | 28,000 | 7,150 |
| 1991-04-02 | 730 | 730 | 710 | 710 | 15,000 | 7,100 |
| 1991-04-01 | 730 | 730 | 709 | 730 | 18,000 | 7,300 |
| 1991-03-29 | 730 | 730 | 716 | 716 | 8,000 | 7,160 |
| 1991-03-28 | 725 | 725 | 715 | 725 | 17,000 | 7,250 |
| 1991-03-27 | 740 | 740 | 725 | 725 | 19,000 | 7,250 |
| 1991-03-26 | 720 | 720 | 710 | 720 | 120,000 | 7,200 |
| 1991-03-25 | 738 | 738 | 724 | 724 | 12,000 | 7,240 |
| 1991-03-22 | 700 | 740 | 700 | 740 | 29,000 | 7,400 |
| 1991-03-20 | 700 | 700 | 700 | 700 | 8,000 | 7,000 |
| 1991-03-19 | 720 | 745 | 720 | 726 | 41,000 | 7,260 |
| 1991-03-18 | 725 | 740 | 725 | 735 | 68,000 | 7,350 |
| 1991-03-15 | 715 | 730 | 710 | 721 | 35,000 | 7,210 |
| 1991-03-14 | 680 | 730 | 680 | 730 | 91,000 | 7,300 |
| 1991-03-13 | 678 | 680 | 678 | 680 | 41,000 | 6,800 |
| 1991-03-12 | 680 | 680 | 669 | 679 | 32,000 | 6,790 |
| 1991-03-11 | 685 | 685 | 671 | 678 | 23,000 | 6,780 |
| 1991-03-08 | 665 | 680 | 660 | 680 | 32,000 | 6,800 |
| 1991-03-07 | 688 | 688 | 660 | 660 | 32,000 | 6,600 |
| 1991-03-06 | 670 | 670 | 660 | 660 | 17,000 | 6,600 |
| 1991-03-05 | 660 | 660 | 645 | 650 | 16,000 | 6,500 |
| 1991-03-04 | 653 | 653 | 650 | 650 | 30,000 | 6,500 |
| 1991-03-01 | 680 | 680 | 643 | 643 | 20,000 | 6,430 |
| 1991-02-28 | 678 | 685 | 670 | 683 | 47,000 | 6,830 |
| 1991-02-27 | 684 | 684 | 672 | 672 | 28,000 | 6,720 |
| 1991-02-26 | 690 | 694 | 684 | 685 | 28,000 | 6,850 |
| 1991-02-25 | 678 | 678 | 660 | 678 | 14,000 | 6,780 |
| 1991-02-22 | 657 | 684 | 651 | 684 | 59,000 | 6,840 |
| 1991-02-21 | 680 | 690 | 680 | 685 | 39,000 | 6,850 |
| 1991-02-20 | 675 | 680 | 675 | 680 | 67,000 | 6,800 |
| 1991-02-19 | 670 | 690 | 668 | 675 | 65,000 | 6,750 |
| 1991-02-18 | 651 | 680 | 651 | 657 | 53,000 | 6,570 |
| 1991-02-15 | 640 | 649 | 630 | 645 | 58,000 | 6,450 |
| 1991-02-14 | 632 | 640 | 620 | 640 | 73,000 | 6,400 |
| 1991-02-13 | 607 | 610 | 601 | 602 | 55,000 | 6,020 |
| 1991-02-12 | 594 | 611 | 567 | 567 | 104,000 | 5,670 |
| 1991-02-08 | 550 | 589 | 549 | 589 | 111,000 | 5,890 |
| 1991-02-07 | 540 | 540 | 530 | 530 | 32,000 | 5,300 |
| 1991-02-06 | 512 | 530 | 512 | 520 | 69,000 | 5,200 |
| 1991-02-05 | 475 | 500 | 475 | 500 | 52,000 | 5,000 |
| 1991-02-04 | 485 | 485 | 480 | 480 | 18,000 | 4,800 |
| 1991-02-01 | 486 | 486 | 481 | 481 | 19,000 | 4,810 |
| 1991-01-31 | 495 | 495 | 481 | 481 | 28,000 | 4,810 |
| 1991-01-30 | 480 | 485 | 480 | 485 | 18,000 | 4,850 |
| 1991-01-29 | 481 | 481 | 470 | 470 | 19,000 | 4,700 |
| 1991-01-28 | 489 | 489 | 476 | 476 | 18,000 | 4,760 |
| 1991-01-25 | 481 | 481 | 471 | 471 | 36,000 | 4,710 |
| 1991-01-24 | 475 | 475 | 460 | 460 | 39,000 | 4,600 |
| 1991-01-22 | 490 | 504 | 490 | 495 | 24,000 | 4,950 |
| 1991-01-21 | 500 | 501 | 500 | 500 | 19,000 | 5,000 |
| 1991-01-18 | 506 | 529 | 506 | 520 | 63,000 | 5,200 |
| 1991-01-17 | 492 | 492 | 492 | 492 | 23,000 | 4,920 |
| 1991-01-16 | 519 | 519 | 490 | 511 | 22,000 | 5,110 |
| 1991-01-14 | 530 | 530 | 521 | 521 | 4,000 | 5,210 |
| 1991-01-11 | 539 | 555 | 539 | 540 | 23,000 | 5,400 |
| 1991-01-10 | 560 | 560 | 545 | 545 | 15,000 | 5,450 |
| 1991-01-09 | 551 | 552 | 551 | 551 | 7,000 | 5,510 |
| 1991-01-08 | 565 | 565 | 551 | 551 | 9,000 | 5,510 |
| 1991-01-07 | 560 | 570 | 560 | 565 | 46,000 | 5,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
